Skip to main content
logo
Pfizer Inc. (ETR:PFE)
Germany flag Germany · Delayed Price · Currency is EUR
24.04
-0.16 (-0.66%)
Sep 18, 2026, 9:26 AM CET

ETR:PFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202624.1024.1024.1024.10--0.39%232
Sep 17, 202624.0324.2023.9724.2024.201.30%22,771
Sep 16, 202623.8423.9723.7923.8923.890.10%6,559
Sep 15, 202623.9424.0123.8323.8623.86-0.81%15,542
Sep 14, 202624.0624.4424.0124.0624.061.71%31,615
Sep 11, 202623.8523.9723.6523.6523.65-0.06%10,301
Sep 10, 202623.9824.0623.6123.6723.67-1.33%79,591
Sep 9, 202623.8923.9923.6823.9923.990.02%28,145
Sep 8, 202624.3924.3923.8923.9823.98-1.64%12,585
Sep 7, 202624.5324.5424.3124.3824.38-0.93%9,476
Sep 4, 202624.7824.8424.4624.6124.61-0.26%40,139
Sep 3, 202624.9725.1224.4924.6824.68-0.86%46,637
Sep 2, 202624.7625.0524.6924.8924.890.79%22,850
Sep 1, 202624.5925.0524.5124.7024.701.31%105,104
Aug 31, 202624.0424.4023.9224.3824.381.37%49,519
Aug 28, 202624.1024.1523.9524.0524.05-0.25%22,507
Aug 27, 202624.2624.2623.9024.1124.11-0.58%21,435
Aug 26, 202624.4324.4924.2424.2524.25-0.80%27,109
Aug 25, 202624.0724.4523.8824.4424.442.24%23,447
Aug 24, 202624.0924.1523.8923.9123.91-1.24%19,269
Aug 21, 202623.7124.3623.6724.2124.210.83%48,055
Aug 20, 202624.1324.1323.7124.0124.01-0.91%38,302
Aug 19, 202623.5024.3723.4424.2324.233.15%64,213
Aug 18, 202623.2423.5923.2223.4923.490.88%24,129
Aug 17, 202623.1123.2822.9323.2823.280.76%22,209
Aug 14, 202623.1823.2022.8823.1123.11-0.60%14,589
Aug 13, 202622.9123.2822.8423.2523.252.22%22,455
Aug 12, 202623.0723.0822.7022.7422.74-1.39%17,796
Aug 11, 202623.3723.5023.0523.0623.06-1.64%29,829
Aug 10, 202623.0523.4822.8323.4523.452.60%46,855
Aug 7, 202622.6522.9622.5822.8522.851.78%33,482
Aug 6, 202622.3322.6322.3322.4522.451.93%31,480
Aug 5, 202621.9722.2121.9522.0322.030.14%31,616
Aug 4, 202621.7522.0021.4922.0022.001.52%104,134
Aug 3, 202621.7822.0021.6521.6721.67-0.23%45,610
Jul 31, 202621.6621.7321.4921.7221.721.35%28,553
Jul 30, 202621.9421.9821.3121.4321.43-3.49%44,438
Jul 29, 202622.1622.2522.1122.2022.200.25%18,486
Jul 28, 202621.7422.4121.7322.1522.151.44%44,411
Jul 27, 202621.5521.8621.5021.8321.830.92%23,685
Jul 24, 202621.7421.7521.5821.6321.63-0.01%30,609
Jul 23, 202621.8622.0621.7822.0121.630.34%25,327
Jul 22, 202621.8922.0621.8321.9421.560.55%33,551
Jul 21, 202621.6621.9221.6121.8221.440.02%18,472
Jul 20, 202621.9722.0121.8021.8121.44-1.36%30,427
Jul 17, 202621.9622.4021.8822.1121.730.32%86,907
Jul 16, 202621.6622.1521.6422.0421.661.87%51,478
Jul 15, 202621.2721.6421.2221.6421.262.20%28,692
Jul 14, 202621.5021.5421.1021.1720.81-1.31%18,776
Jul 13, 202621.2221.6421.2021.4521.081.11%42,188